MultiSensor AI Holdings, Inc.
MSAINASDAQTechnology● Active
$4.89
+$0.18(+3.72%)
Market Cap$4561247
P/E Ratio—
52W High$96
52W Low$4.72
MultiSensor AI Holdings, Inc.（MSAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$560.00
Dec 21, 2023
-99.1% from here
5-Year Low5Y
$4.46
Jun 5, 2026
+9.9% from low
IPO Priceadj.
$395.20
Nov 16, 2021
-98.8% since IPO
1 Year Ago
$28.40
Jun 9, 2025
-82.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MSAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.72 | $5.08 | $4.71 | $4.85 | $4.85 | 127K | +2.65% |
| Jun 5, 2026 | $5.27 | $5.27 | $4.46 | $4.71 | $4.71 | 264K | -10.63% |
| Jun 4, 2026 | $5.40 | $5.55 | $4.90 | $5.41 | $5.41 | 613K | +0.19% |
| Jun 3, 2026 | $6.76 | $7.94 | $5.28 | $5.60 | $5.60 | 13.9M | -17.16% |
| Jun 2, 2026 | $5.55 | $5.94 | $5.43 | $5.45 | $5.45 | 29K | -1.80% |
| Jun 1, 2026 | $6.01 | $6.03 | $5.41 | $5.49 | $5.49 | 53K | -8.65% |
| May 29, 2026 | $6.04 | $6.17 | $5.79 | $5.81 | $5.81 | 42K | -3.81% |
| May 28, 2026 | $6.18 | $6.44 | $5.86 | $6.03 | $6.03 | 37K | -2.43% |
| May 27, 2026 | $6.25 | $6.45 | $6.16 | $6.22 | $6.22 | 19K | -0.48% |
| May 26, 2026 | $6.27 | $6.83 | $6.12 | $6.45 | $6.45 | 82K | +2.87% |
| May 22, 2026 | $5.75 | $6.39 | $5.75 | $6.27 | $6.27 | 58K | +9.04% |
| May 21, 2026 | $5.45 | $5.99 | $5.45 | $5.84 | $5.84 | 22K | +7.16% |
| May 20, 2026 | $5.45 | $5.97 | $5.45 | $5.53 | $5.53 | 11K | +1.47% |
| May 19, 2026 | $5.67 | $5.67 | $5.48 | $5.50 | $5.50 | 27K | -3.00% |
| May 18, 2026 | $5.83 | $5.87 | $5.60 | $5.73 | $5.73 | 9K | -1.72% |
| May 15, 2026 | $6.10 | $6.10 | $5.65 | $5.77 | $5.77 | 41K | -5.41% |
| May 14, 2026 | $5.89 | $6.27 | $5.63 | $6.27 | $6.27 | 68K | +6.45% |
| May 13, 2026 | $6.06 | $6.25 | $5.80 | $5.83 | $5.83 | 68K | -3.80% |
| May 12, 2026 | $5.86 | $5.97 | $5.59 | $5.64 | $5.64 | 44K | -3.75% |
| May 11, 2026 | $5.90 | $6.26 | $5.74 | $6.00 | $6.00 | 33K | +1.69% |
Showing 1–20 of 1,143 records
Annual Stock Price Performance · MSAI
Jan 1 → Dec 31 · 6 years2026-58.2%$11.60 → $4.84
-58.2%
2025-84.3%$73.60 → $11.52
-84.3%
2024-40.6%$124.00 → $73.60
-40.6%
2023-67.2%$408.40 → $134.00
-67.2%
2022+3.3%$395.20 → $408.40
+3.3%
2021-0.7%$395.20 → $392.40
-0.7%
Best Year2022 · +3.3%
Worst Year2025 · -84.3%
Positive Years1 / 6
Avg Annual Return-41.3%
6Y Total Return-98.8%
6Y CAGR~-52.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in MSAI?
If you invested $1,000 in MSAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12
Total Return-98.8%
CAGR~-58.4% / yr
Profit$-988
Based on Nov 16, 2021 · $395.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MultiSensor AI Holdings, Inc.（MSAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSAI 历史股价FMP 日线复权 OHLCV